33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 7871 |
| 3 | 20230726 | 190900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 4 | 20230726 | 190800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 5 | 20230726 | 190700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 6 | 20230726 | 190600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 7 | 20230726 | 190500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 8 | 20230726 | 190400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 9 | 20230726 | 190300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 10 | 20230726 | 190200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 11 | 20230726 | 190100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 12 | 20230726 | 190000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 13 | 20230726 | 185900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 14 | 20230726 | 185800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 15 | 20230726 | 185700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 16 | 20230726 | 185600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 17 | 20230726 | 185500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 18 | 20230726 | 185400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 19 | 20230726 | 185300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 20 | 20230726 | 185200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 21 | 20230726 | 185100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 22 | 20230726 | 185000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 23 | 20230726 | 184900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 24 | 20230726 | 184800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 25 | 20230726 | 184700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 26 | 20230726 | 184600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 27 | 20230726 | 184500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 28 | 20230726 | 184400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 29 | 20230726 | 184300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 30 | 20230726 | 184200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 31 | 20230726 | 184100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 32 | 20230726 | 184000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 7871 |
| 33 | 20230726 | 183900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 34 | 20230726 | 183800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 35 | 20230726 | 183700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 36 | 20230726 | 183600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 37 | 20230726 | 183500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 38 | 20230726 | 183400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 39 | 20230726 | 183300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 40 | 20230726 | 183200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 41 | 20230726 | 183100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 42 | 20230726 | 183000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 43 | 20230726 | 182900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 44 | 20230726 | 182800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 45 | 20230726 | 182700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 46 | 20230726 | 182600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 47 | 20230726 | 182500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 48 | 20230726 | 182400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 49 | 20230726 | 182300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 50 | 20230726 | 182200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 51 | 20230726 | 182100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 52 | 20230726 | 182000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 53 | 20230726 | 181900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 54 | 20230726 | 181800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 55 | 20230726 | 181700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 56 | 20230726 | 181600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 57 | 20230726 | 181500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 58 | 20230726 | 181400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 59 | 20230726 | 181300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 60 | 20230726 | 181200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 61 | 20230726 | 181100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 62 | 20230726 | 181000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 7871 |
| 63 | 20230726 | 180900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 64 | 20230726 | 180800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 65 | 20230726 | 180700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 66 | 20230726 | 180600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 67 | 20230726 | 180500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 68 | 20230726 | 180400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 69 | 20230726 | 180300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 70 | 20230726 | 180200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 71 | 20230726 | 180100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 72 | 20230726 | 180000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 73 | 20230726 | 175900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 74 | 20230726 | 175800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 75 | 20230726 | 175700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 76 | 20230726 | 175600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 77 | 20230726 | 175500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 78 | 20230726 | 175400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 79 | 20230726 | 175300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 80 | 20230726 | 175200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 81 | 20230726 | 175100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 82 | 20230726 | 175000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 83 | 20230726 | 174900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 84 | 20230726 | 174800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 85 | 20230726 | 174700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 86 | 20230726 | 174600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 87 | 20230726 | 174500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 88 | 20230726 | 174400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 89 | 20230726 | 174300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 90 | 20230726 | 174200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 91 | 20230726 | 174100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 92 | 20230726 | 174000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 7871 |
| 93 | 20230726 | 173900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 94 | 20230726 | 173800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 95 | 20230726 | 173700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 96 | 20230726 | 173600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 97 | 20230726 | 173500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 98 | 20230726 | 173400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 99 | 20230726 | 173300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 100 | 20230726 | 173200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 101 | 20230726 | 173100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 102 | 20230726 | 173000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 103 | 20230726 | 172900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 104 | 20230726 | 172800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 105 | 20230726 | 172700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 106 | 20230726 | 172600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 107 | 20230726 | 172500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 108 | 20230726 | 172400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 109 | 20230726 | 172300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 110 | 20230726 | 172200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 111 | 20230726 | 172100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 112 | 20230726 | 172000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 113 | 20230726 | 171900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 114 | 20230726 | 171800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 115 | 20230726 | 171700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 116 | 20230726 | 171600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 117 | 20230726 | 171500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 118 | 20230726 | 171400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 119 | 20230726 | 171300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 120 | 20230726 | 171200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 121 | 20230726 | 171100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 122 | 20230726 | 171000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 7871 |
| 123 | 20230726 | 170900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 124 | 20230726 | 170800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 125 | 20230726 | 170700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 126 | 20230726 | 170600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 127 | 20230726 | 170500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 128 | 20230726 | 170400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 129 | 20230726 | 170300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 130 | 20230726 | 170200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 131 | 20230726 | 170100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 132 | 20230726 | 170000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 133 | 20230726 | 165900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 134 | 20230726 | 165800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 135 | 20230726 | 165700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 136 | 20230726 | 165600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 137 | 20230726 | 165500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 138 | 20230726 | 165400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 139 | 20230726 | 165300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 140 | 20230726 | 165200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 141 | 20230726 | 165100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 142 | 20230726 | 165000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 143 | 20230726 | 164900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 144 | 20230726 | 164800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 145 | 20230726 | 164700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 146 | 20230726 | 164600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 147 | 20230726 | 164500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 148 | 20230726 | 164400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 149 | 20230726 | 164300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 150 | 20230726 | 164200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 151 | 20230726 | 164100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 152 | 20230726 | 164000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 7871 |
| 153 | 20230726 | 163900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 154 | 20230726 | 163800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 155 | 20230726 | 163700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 156 | 20230726 | 163600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 157 | 20230726 | 163500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 158 | 20230726 | 163400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 159 | 20230726 | 163300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 160 | 20230726 | 163200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 161 | 20230726 | 163100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 162 | 20230726 | 163000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 163 | 20230726 | 162900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 164 | 20230726 | 162800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 165 | 20230726 | 162700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 166 | 20230726 | 162600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 167 | 20230726 | 162500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 168 | 20230726 | 162400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 169 | 20230726 | 162300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 170 | 20230726 | 162200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 171 | 20230726 | 162100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 172 | 20230726 | 162000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 173 | 20230726 | 161900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 174 | 20230726 | 161800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 175 | 20230726 | 161700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 176 | 20230726 | 161600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 177 | 20230726 | 161500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 178 | 20230726 | 161400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 179 | 20230726 | 161300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 180 | 20230726 | 161200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 181 | 20230726 | 161100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 182 | 20230726 | 161000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 7871 |
| 183 | 20230726 | 160900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 184 | 20230726 | 160800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 185 | 20230726 | 160700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 186 | 20230726 | 160600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 187 | 20230726 | 160500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 188 | 20230726 | 160400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 189 | 20230726 | 160300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 190 | 20230726 | 160200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 191 | 20230726 | 160100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 192 | 20230726 | 160000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 193 | 20230726 | 155900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 194 | 20230726 | 155800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 195 | 20230726 | 155700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 196 | 20230726 | 155600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 197 | 20230726 | 155500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 198 | 20230726 | 155400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 199 | 20230726 | 155300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 200 | 20230726 | 155200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 201 | 20230726 | 155100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 202 | 20230726 | 155000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 203 | 20230726 | 154900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 204 | 20230726 | 154800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 205 | 20230726 | 154700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 206 | 20230726 | 154600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 207 | 20230726 | 154500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 208 | 20230726 | 154400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 209 | 20230726 | 154300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 210 | 20230726 | 154200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 211 | 20230726 | 154100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 212 | 20230726 | 154000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 7871 |
| 213 | 20230726 | 153900 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 214 | 20230726 | 153800 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 215 | 20230726 | 153700 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 216 | 20230726 | 153600 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 217 | 20230726 | 153500 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 218 | 20230726 | 153400 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 219 | 20230726 | 153300 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 220 | 20230726 | 153200 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 221 | 20230726 | 153100 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 222 | 20230726 | 153000 | 17107020200 | 15790 | 15790 | 15790 | 15790 | 7871 |
| 223 | 20230726 | 152900 | 16982737110 | 15820 | 15820 | 15820 | 15820 | 0 |
| 224 | 20230726 | 152800 | 16982737110 | 15820 | 15820 | 15820 | 15820 | 0 |
| 225 | 20230726 | 152700 | 16982737110 | 15820 | 15820 | 15820 | 15820 | 0 |
| 226 | 20230726 | 152600 | 16982737110 | 15820 | 15820 | 15820 | 15820 | 0 |
| 227 | 20230726 | 152500 | 16982737110 | 15820 | 15820 | 15820 | 15820 | 0 |
| 228 | 20230726 | 152400 | 16982737110 | 15820 | 15820 | 15820 | 15820 | 0 |
| 229 | 20230726 | 152300 | 16982737110 | 15820 | 15820 | 15820 | 15820 | 0 |
| 230 | 20230726 | 152200 | 16982737110 | 15820 | 15820 | 15820 | 15820 | 0 |
| 231 | 20230726 | 152100 | 16982737110 | 15820 | 15820 | 15820 | 15820 | 0 |
| 232 | 20230726 | 152000 | 16982737110 | 15820 | 15820 | 15820 | 15820 | 0 |
| 233 | 20230726 | 151900 | 16982737110 | 15820 | 15780 | 15820 | 15760 | 4735 |
| 234 | 20230726 | 151800 | 16908034430 | 15780 | 15760 | 15790 | 15760 | 352 |
| 235 | 20230726 | 151700 | 16902479940 | 15760 | 15740 | 15790 | 15740 | 613 |
| 236 | 20230726 | 151600 | 16892819770 | 15740 | 15780 | 15800 | 15730 | 935 |
| 237 | 20230726 | 151500 | 16878075420 | 15730 | 15730 | 15790 | 15720 | 1187 |
| 238 | 20230726 | 151400 | 16859399540 | 15720 | 15730 | 15730 | 15720 | 132 |
| 239 | 20230726 | 151300 | 16857323820 | 15730 | 15700 | 15790 | 15700 | 1954 |
| 240 | 20230726 | 151200 | 16826586960 | 15680 | 15630 | 15680 | 15620 | 478 |
| 241 | 20230726 | 151100 | 16819102200 | 15620 | 15650 | 15680 | 15580 | 4423 |
| 242 | 20230726 | 151000 | 16750034410 | 15640 | 15680 | 15680 | 15620 | 2272 |
| 243 | 20230726 | 150900 | 16714514160 | 15680 | 15720 | 15720 | 15680 | 2258 |
| 244 | 20230726 | 150800 | 16679050280 | 15720 | 15730 | 15780 | 15720 | 279 |
| 245 | 20230726 | 150700 | 16674663800 | 15780 | 15730 | 15780 | 15720 | 1544 |
| 246 | 20230726 | 150600 | 16650336350 | 15730 | 15780 | 15780 | 15720 | 1127 |
| 247 | 20230726 | 150500 | 16632590380 | 15740 | 15790 | 15790 | 15740 | 849 |
| 248 | 20230726 | 150400 | 16619218980 | 15750 | 15850 | 15850 | 15710 | 4461 |
| 249 | 20230726 | 150300 | 16548921650 | 15850 | 15850 | 15850 | 15850 | 107 |
| 250 | 20230726 | 150200 | 16547225700 | 15810 | 15830 | 15830 | 15800 | 749 |
| 251 | 20230726 | 150100 | 16535382360 | 15850 | 15810 | 15860 | 15800 | 899 |
| 252 | 20230726 | 150000 | 16521136780 | 15790 | 15850 | 15850 | 15790 | 3982 |
| 253 | 20230726 | 145900 | 16458162330 | 15850 | 15880 | 15880 | 15820 | 1440 |
| 254 | 20230726 | 145800 | 16435343630 | 15880 | 15920 | 15930 | 15880 | 289 |
| 255 | 20230726 | 145700 | 16430749420 | 15920 | 15850 | 15920 | 15850 | 21 |
| 256 | 20230726 | 145600 | 16430416500 | 15850 | 15820 | 15960 | 15820 | 892 |
| 257 | 20230726 | 145500 | 16416286430 | 15890 | 15900 | 15900 | 15820 | 5128 |
| 258 | 20230726 | 145400 | 16335104090 | 15890 | 15870 | 15890 | 15870 | 273 |
| 259 | 20230726 | 145300 | 16330768120 | 15870 | 15870 | 15870 | 15870 | 81 |
| 260 | 20230726 | 145200 | 16329482650 | 15860 | 15860 | 15890 | 15860 | 156 |
| 261 | 20230726 | 145100 | 16327004850 | 15840 | 15850 | 15890 | 15840 | 640 |
| 262 | 20230726 | 145000 | 16316866540 | 15840 | 15840 | 15840 | 15830 | 207 |
| 263 | 20230726 | 144900 | 16313587810 | 15840 | 15810 | 15880 | 15800 | 1480 |
| 264 | 20230726 | 144800 | 16290195390 | 15810 | 15800 | 15810 | 15800 | 457 |
| 265 | 20230726 | 144700 | 16282972080 | 15800 | 15880 | 15880 | 15800 | 2359 |
| 266 | 20230726 | 144600 | 16245657080 | 15860 | 15860 | 15870 | 15860 | 1374 |
| 267 | 20230726 | 144500 | 16223858630 | 15850 | 15850 | 15900 | 15840 | 3196 |
| 268 | 20230726 | 144400 | 16173168680 | 15850 | 15870 | 15870 | 15820 | 1073 |
| 269 | 20230726 | 144300 | 16156165470 | 15870 | 15910 | 15910 | 15860 | 1736 |
| 270 | 20230726 | 144200 | 16128609410 | 15900 | 15950 | 15950 | 15900 | 1003 |
| 271 | 20230726 | 144100 | 16112649510 | 15920 | 15970 | 15970 | 15910 | 1272 |
| 272 | 20230726 | 144000 | 16092390580 | 15950 | 15960 | 15970 | 15950 | 213 |
| 273 | 20230726 | 143900 | 16088991840 | 16000 | 15950 | 16000 | 15950 | 101 |
| 274 | 20230726 | 143800 | 16087379890 | 16030 | 16080 | 16080 | 15930 | 663 |
| 275 | 20230726 | 143700 | 16076787660 | 15920 | 16030 | 16090 | 15920 | 556 |
| 276 | 20230726 | 143600 | 16067880720 | 16030 | 16090 | 16090 | 16030 | 1404 |
| 277 | 20230726 | 143500 | 16045326670 | 16040 | 16020 | 16040 | 16010 | 1548 |
| 278 | 20230726 | 143400 | 16020509230 | 16020 | 16020 | 16020 | 16020 | 500 |
| 279 | 20230726 | 143300 | 16012499230 | 16040 | 15900 | 16040 | 15900 | 948 |
| 280 | 20230726 | 143200 | 15997403810 | 15900 | 15950 | 15950 | 15900 | 697 |
| 281 | 20230726 | 143100 | 15986308590 | 15960 | 16000 | 16030 | 15960 | 625 |
| 282 | 20230726 | 143000 | 15976305360 | 16030 | 16020 | 16030 | 16020 | 779 |
| 283 | 20230726 | 142900 | 15963822830 | 16000 | 16050 | 16050 | 16000 | 319 |
| 284 | 20230726 | 142800 | 15958710780 | 16050 | 16040 | 16100 | 16040 | 389 |
| 285 | 20230726 | 142700 | 15952464500 | 16090 | 16040 | 16090 | 16040 | 48 |
| 286 | 20230726 | 142600 | 15951694530 | 16000 | 15980 | 16000 | 15970 | 812 |
| 287 | 20230726 | 142500 | 15938706710 | 15980 | 15960 | 15980 | 15890 | 88 |
| 288 | 20230726 | 142400 | 15937301940 | 15880 | 15870 | 15880 | 15860 | 54 |
| 289 | 20230726 | 142300 | 15936445420 | 15860 | 15870 | 15960 | 15860 | 2137 |
| 290 | 20230726 | 142200 | 15902491160 | 15860 | 15970 | 15970 | 15860 | 427 |
| 291 | 20230726 | 142100 | 15895703100 | 15950 | 16000 | 16100 | 15950 | 1830 |
| 292 | 20230726 | 142000 | 15866432240 | 16000 | 16100 | 16100 | 16000 | 665 |
| 293 | 20230726 | 141900 | 15855781190 | 16100 | 16010 | 16130 | 16010 | 463 |
| 294 | 20230726 | 141800 | 15848360100 | 16020 | 16100 | 16150 | 16020 | 475 |
| 295 | 20230726 | 141700 | 15840706200 | 16100 | 16090 | 16100 | 16090 | 924 |
| 296 | 20230726 | 141600 | 15825836720 | 15950 | 15940 | 15980 | 15830 | 333 |
| 297 | 20230726 | 141500 | 15820530480 | 15910 | 15850 | 15910 | 15830 | 1040 |
| 298 | 20230726 | 141400 | 15804011820 | 15900 | 15900 | 15900 | 15810 | 1044 |
| 299 | 20230726 | 141300 | 15787428960 | 15890 | 15890 | 15900 | 15890 | 1115 |
| 300 | 20230726 | 141200 | 15769711090 | 15880 | 15750 | 15880 | 15750 | 370 |
| 301 | 20230726 | 141100 | 15763862710 | 15730 | 15770 | 15880 | 15730 | 2460 |
| 302 | 20230726 | 141000 | 15725023980 | 15790 | 15800 | 15830 | 15760 | 2028 |
| 303 | 20230726 | 140900 | 15692994880 | 15800 | 15880 | 15880 | 15760 | 1174 |
| 304 | 20230726 | 140800 | 15674466170 | 15940 | 15940 | 15950 | 15760 | 1896 |
| 305 | 20230726 | 140700 | 15644307530 | 15950 | 15990 | 16000 | 15950 | 1451 |
| 306 | 20230726 | 140600 | 15621137260 | 15990 | 16050 | 16050 | 15990 | 2403 |
| 307 | 20230726 | 140500 | 15582636440 | 16170 | 16130 | 16200 | 16050 | 1633 |
| 308 | 20230726 | 140400 | 15556244730 | 16140 | 16160 | 16170 | 16140 | 290 |
| 309 | 20230726 | 140300 | 15551557580 | 16110 | 16000 | 16140 | 15980 | 1750 |
| 310 | 20230726 | 140200 | 15523399250 | 16090 | 15910 | 16120 | 15910 | 2106 |
| 311 | 20230726 | 140100 | 15489588120 | 15910 | 15900 | 15910 | 15880 | 1696 |
| 312 | 20230726 | 140000 | 15462623870 | 15810 | 15720 | 15900 | 15720 | 597 |
| 313 | 20230726 | 135900 | 15453209640 | 15720 | 15700 | 15810 | 15700 | 2012 |
| 314 | 20230726 | 135800 | 15421511680 | 15700 | 15710 | 15710 | 15600 | 3000 |
| 315 | 20230726 | 135700 | 15374646920 | 15740 | 15780 | 15790 | 15700 | 3417 |
| 316 | 20230726 | 135600 | 15320923860 | 15790 | 15850 | 15870 | 15760 | 4567 |
| 317 | 20230726 | 135500 | 15248726770 | 15870 | 15870 | 15930 | 15850 | 3475 |
| 318 | 20230726 | 135400 | 15193606530 | 15870 | 15890 | 15900 | 15850 | 4691 |
| 319 | 20230726 | 135300 | 15119110370 | 15900 | 15990 | 15990 | 15900 | 2594 |
| 320 | 20230726 | 135200 | 15077807960 | 15990 | 16030 | 16030 | 15990 | 15982 |
| 321 | 20230726 | 135100 | 14822048890 | 16030 | 16110 | 16110 | 16030 | 3026 |
| 322 | 20230726 | 135000 | 14773436940 | 16120 | 16120 | 16130 | 16110 | 512 |
| 323 | 20230726 | 134900 | 14765183700 | 16110 | 16120 | 16150 | 16110 | 4232 |
| 324 | 20230726 | 134800 | 14696964840 | 16060 | 16130 | 16130 | 16060 | 3805 |
| 325 | 20230726 | 134700 | 14635678460 | 16140 | 16140 | 16180 | 16140 | 1394 |
| 326 | 20230726 | 134600 | 14613178730 | 16210 | 16100 | 16210 | 16100 | 3094 |
| 327 | 20230726 | 134500 | 14563243510 | 16110 | 16120 | 16180 | 16100 | 1695 |
| 328 | 20230726 | 134400 | 14535925430 | 16130 | 16210 | 16210 | 16130 | 3018 |
| 329 | 20230726 | 134300 | 14487236040 | 16130 | 16260 | 16260 | 16130 | 1212 |
| 330 | 20230726 | 134200 | 14467662560 | 16200 | 16280 | 16280 | 16130 | 1791 |
| 331 | 20230726 | 134100 | 14438650820 | 16280 | 16220 | 16400 | 16220 | 2583 |
| 332 | 20230726 | 134000 | 14396556640 | 16170 | 16160 | 16240 | 16140 | 2071 |
| 333 | 20230726 | 133900 | 14363022990 | 16280 | 16120 | 16280 | 16050 | 2466 |
| 334 | 20230726 | 133800 | 14323277970 | 16180 | 16150 | 16180 | 16100 | 1742 |
| 335 | 20230726 | 133700 | 14295200750 | 16150 | 16150 | 16150 | 16150 | 1572 |
| 336 | 20230726 | 133600 | 14269812950 | 16150 | 16180 | 16210 | 16130 | 1434 |
| 337 | 20230726 | 133500 | 14246654260 | 16180 | 16250 | 16260 | 16160 | 5789 |
| 338 | 20230726 | 133400 | 14152782280 | 16260 | 16300 | 16300 | 16250 | 4976 |
| 339 | 20230726 | 133300 | 14071751930 | 16300 | 16350 | 16350 | 16300 | 576 |
| 340 | 20230726 | 133200 | 14062358150 | 16360 | 16400 | 16400 | 16350 | 4729 |
| 341 | 20230726 | 133100 | 13985030470 | 16400 | 16400 | 16410 | 16360 | 833 |
| 342 | 20230726 | 133000 | 13971395000 | 16410 | 16350 | 16420 | 16350 | 31 |
| 343 | 20230726 | 132900 | 13970887970 | 16430 | 16340 | 16450 | 16300 | 821 |
| 344 | 20230726 | 132800 | 13957480590 | 16340 | 16330 | 16460 | 16330 | 398 |
| 345 | 20230726 | 132700 | 13950978030 | 16530 | 16390 | 16530 | 16300 | 2382 |
| 346 | 20230726 | 132600 | 13912095670 | 16300 | 16340 | 16390 | 16300 | 86 |
| 347 | 20230726 | 132500 | 13910692610 | 16260 | 16300 | 16330 | 16250 | 2771 |
| 348 | 20230726 | 132400 | 13865598050 | 16300 | 16450 | 16460 | 16300 | 4018 |
| 349 | 20230726 | 132300 | 13799851180 | 16460 | 16520 | 16650 | 16460 | 4470 |
| 350 | 20230726 | 132200 | 13726091110 | 16520 | 16580 | 16580 | 16520 | 2960 |
| 351 | 20230726 | 132100 | 13677133050 | 16690 | 16580 | 16700 | 16580 | 301 |
| 352 | 20230726 | 132000 | 13672131900 | 16570 | 16570 | 16690 | 16570 | 2093 |
| 353 | 20230726 | 131900 | 13637442930 | 16570 | 16570 | 16630 | 16560 | 841 |
| 354 | 20230726 | 131800 | 13623494870 | 16590 | 16640 | 16640 | 16580 | 2220 |
| 355 | 20230726 | 131700 | 13586637230 | 16640 | 16710 | 16710 | 16640 | 122 |
| 356 | 20230726 | 131600 | 13584604180 | 16630 | 16740 | 16740 | 16630 | 162 |
| 357 | 20230726 | 131500 | 13581910010 | 16710 | 16650 | 16760 | 16620 | 107 |
| 358 | 20230726 | 131400 | 13580131080 | 16660 | 16610 | 16730 | 16600 | 1582 |
| 359 | 20230726 | 131300 | 13553712220 | 16630 | 16630 | 16630 | 16630 | 76 |
| 360 | 20230726 | 131200 | 13552448340 | 16630 | 16640 | 16730 | 16610 | 2279 |
| 361 | 20230726 | 131100 | 13514524220 | 16730 | 16730 | 16730 | 16630 | 285 |
| 362 | 20230726 | 131000 | 13509762750 | 16640 | 16610 | 16730 | 16610 | 181 |
| 363 | 20230726 | 130900 | 13506755520 | 16690 | 16680 | 16690 | 16620 | 1680 |
| 364 | 20230726 | 130800 | 13478739160 | 16690 | 16630 | 16690 | 16630 | 1098 |
| 365 | 20230726 | 130700 | 13460451370 | 16620 | 16640 | 16650 | 16620 | 503 |
| 366 | 20230726 | 130600 | 13452087390 | 16620 | 16730 | 16730 | 16620 | 3556 |
| 367 | 20230726 | 130500 | 13392794340 | 16720 | 16770 | 16840 | 16720 | 1763 |
| 368 | 20230726 | 130400 | 13363271700 | 16840 | 16850 | 16850 | 16800 | 1294 |
| 369 | 20230726 | 130300 | 13341531360 | 16850 | 16820 | 16860 | 16820 | 64 |
| 370 | 20230726 | 130200 | 13340452970 | 16820 | 16860 | 16860 | 16800 | 1285 |
| 371 | 20230726 | 130100 | 13318838200 | 16860 | 16820 | 16860 | 16820 | 584 |
| 372 | 20230726 | 130000 | 13309010420 | 16820 | 16820 | 16860 | 16800 | 516 |
| 373 | 20230726 | 125900 | 13300330400 | 16820 | 16780 | 16820 | 16770 | 1279 |
| 374 | 20230726 | 125800 | 13278833840 | 16770 | 16800 | 16800 | 16770 | 141 |
| 375 | 20230726 | 125700 | 13276466870 | 16800 | 16760 | 16800 | 16760 | 115 |
| 376 | 20230726 | 125600 | 13274536670 | 16760 | 16750 | 16760 | 16750 | 192 |
| 377 | 20230726 | 125500 | 13271320110 | 16800 | 16800 | 16820 | 16800 | 494 |
| 378 | 20230726 | 125400 | 13263019770 | 16800 | 16810 | 16820 | 16800 | 1129 |
| 379 | 20230726 | 125300 | 13244047880 | 16750 | 16810 | 16820 | 16750 | 1006 |
| 380 | 20230726 | 125200 | 13227177010 | 16810 | 16860 | 16880 | 16810 | 924 |
| 381 | 20230726 | 125100 | 13211611040 | 16810 | 16820 | 16880 | 16800 | 693 |
| 382 | 20230726 | 125000 | 13199943220 | 16830 | 16780 | 16830 | 16780 | 632 |
| 383 | 20230726 | 124900 | 13189321610 | 16830 | 16840 | 16850 | 16780 | 146 |
| 384 | 20230726 | 124800 | 13186866930 | 16850 | 16780 | 16860 | 16750 | 1061 |
| 385 | 20230726 | 124700 | 13169022030 | 16750 | 16710 | 16750 | 16710 | 1075 |
| 386 | 20230726 | 124600 | 13151053440 | 16710 | 16710 | 16800 | 16710 | 141 |
| 387 | 20230726 | 124500 | 13148696430 | 16630 | 16820 | 16820 | 16630 | 6406 |
| 388 | 20230726 | 124400 | 13041649260 | 16820 | 16770 | 16820 | 16740 | 1729 |
| 389 | 20230726 | 124300 | 13012658010 | 16830 | 16840 | 16850 | 16770 | 31 |
| 390 | 20230726 | 124200 | 13012136120 | 16850 | 16820 | 16850 | 16820 | 918 |
| 391 | 20230726 | 124100 | 12996674040 | 16820 | 16750 | 16840 | 16750 | 423 |
| 392 | 20230726 | 124000 | 12989568020 | 16860 | 16830 | 16880 | 16730 | 2020 |
| 393 | 20230726 | 123900 | 12955648360 | 16880 | 16870 | 16890 | 16830 | 2092 |
| 394 | 20230726 | 123800 | 12920355510 | 16870 | 16880 | 16880 | 16850 | 631 |
| 395 | 20230726 | 123700 | 12909711820 | 16850 | 16840 | 16890 | 16840 | 1884 |
| 396 | 20230726 | 123600 | 12877921200 | 16840 | 16800 | 16840 | 16800 | 2603 |
| 397 | 20230726 | 123500 | 12834153360 | 16740 | 16740 | 16800 | 16730 | 3057 |
| 398 | 20230726 | 123400 | 12782862690 | 16740 | 16730 | 16750 | 16730 | 2421 |
| 399 | 20230726 | 123300 | 12742330890 | 16700 | 16670 | 16740 | 16660 | 5512 |
| 400 | 20230726 | 123200 | 12650276880 | 16630 | 16630 | 16660 | 16630 | 2791 |
| 401 | 20230726 | 123100 | 12603827200 | 16630 | 16630 | 16630 | 16620 | 1327 |
| 402 | 20230726 | 123000 | 12581762210 | 16630 | 16630 | 16630 | 16620 | 200 |
| 403 | 20230726 | 122900 | 12578437750 | 16630 | 16600 | 16630 | 16600 | 595 |
| 404 | 20230726 | 122800 | 12568549710 | 16600 | 16560 | 16610 | 16560 | 2920 |
| 405 | 20230726 | 122700 | 12520098790 | 16560 | 16520 | 16560 | 16520 | 266 |
| 406 | 20230726 | 122600 | 12515703090 | 16500 | 16530 | 16530 | 16500 | 490 |
| 407 | 20230726 | 122500 | 12507609700 | 16530 | 16470 | 16530 | 16470 | 1001 |
| 408 | 20230726 | 122400 | 12491083770 | 16470 | 16460 | 16470 | 16450 | 510 |
| 409 | 20230726 | 122300 | 12482686180 | 16530 | 16520 | 16530 | 16520 | 119 |
| 410 | 20230726 | 122200 | 12480719120 | 16520 | 16450 | 16520 | 16450 | 503 |
| 411 | 20230726 | 122100 | 12472442340 | 16450 | 16450 | 16450 | 16450 | 28 |
| 412 | 20230726 | 122000 | 12471981740 | 16450 | 16450 | 16450 | 16450 | 14 |
| 413 | 20230726 | 121900 | 12471751440 | 16450 | 16430 | 16540 | 16430 | 136 |
| 414 | 20230726 | 121800 | 12469513860 | 16430 | 16560 | 16560 | 16430 | 2062 |
| 415 | 20230726 | 121700 | 12435583260 | 16500 | 16560 | 16560 | 16500 | 728 |
| 416 | 20230726 | 121600 | 12423569330 | 16510 | 16560 | 16570 | 16510 | 1131 |
| 417 | 20230726 | 121500 | 12404861850 | 16520 | 16560 | 16560 | 16510 | 782 |
| 418 | 20230726 | 121400 | 12391938710 | 16550 | 16540 | 16570 | 16520 | 385 |
| 419 | 20230726 | 121300 | 12385570000 | 16540 | 16550 | 16550 | 16540 | 284 |
| 420 | 20230726 | 121200 | 12380872040 | 16560 | 16600 | 16600 | 16560 | 98 |
| 421 | 20230726 | 121100 | 12379247840 | 16600 | 16540 | 16600 | 16540 | 233 |
| 422 | 20230726 | 121000 | 12375385600 | 16540 | 16520 | 16540 | 16500 | 267 |
| 423 | 20230726 | 120900 | 12370976010 | 16540 | 16500 | 16600 | 16500 | 48 |
| 424 | 20230726 | 120800 | 12370182160 | 16500 | 16500 | 16510 | 16500 | 120 |
| 425 | 20230726 | 120700 | 12368202040 | 16500 | 16460 | 16600 | 16460 | 1828 |
| 426 | 20230726 | 120600 | 12337895700 | 16460 | 16400 | 16460 | 16390 | 1047 |
| 427 | 20230726 | 120500 | 12320703250 | 16400 | 16400 | 16410 | 16380 | 444 |
| 428 | 20230726 | 120400 | 12313421470 | 16410 | 16400 | 16410 | 16400 | 383 |
| 429 | 20230726 | 120300 | 12307139270 | 16400 | 16410 | 16410 | 16400 | 1109 |
| 430 | 20230726 | 120200 | 12288950670 | 16400 | 16410 | 16410 | 16400 | 1068 |
| 431 | 20230726 | 120100 | 12271432460 | 16410 | 16450 | 16450 | 16410 | 210 |
| 432 | 20230726 | 120000 | 12267982880 | 16450 | 16400 | 16450 | 16400 | 907 |
| 433 | 20230726 | 115900 | 12253072040 | 16400 | 16380 | 16400 | 16380 | 422 |
| 434 | 20230726 | 115800 | 12246159340 | 16400 | 16380 | 16410 | 16380 | 79 |
| 435 | 20230726 | 115700 | 12244864150 | 16400 | 16380 | 16410 | 16380 | 77 |
| 436 | 20230726 | 115600 | 12243601370 | 16380 | 16400 | 16410 | 16380 | 224 |
| 437 | 20230726 | 115500 | 12239930140 | 16400 | 16400 | 16400 | 16400 | 105 |
| 438 | 20230726 | 115400 | 12238208140 | 16400 | 16400 | 16400 | 16400 | 130 |
| 439 | 20230726 | 115300 | 12236076140 | 16400 | 16400 | 16400 | 16380 | 114 |
| 440 | 20230726 | 115200 | 12234206940 | 16380 | 16390 | 16390 | 16380 | 388 |
| 441 | 20230726 | 115100 | 12227849490 | 16390 | 16400 | 16400 | 16390 | 1438 |
| 442 | 20230726 | 115000 | 12204266580 | 16410 | 16440 | 16440 | 16410 | 686 |
| 443 | 20230726 | 114900 | 12193005730 | 16430 | 16450 | 16450 | 16430 | 156 |
| 444 | 20230726 | 114800 | 12190441290 | 16450 | 16460 | 16460 | 16430 | 147 |
| 445 | 20230726 | 114700 | 12188024110 | 16460 | 16480 | 16560 | 16450 | 1854 |
| 446 | 20230726 | 114600 | 12157492100 | 16560 | 16540 | 16570 | 16480 | 1394 |
| 447 | 20230726 | 114500 | 12134496050 | 16550 | 16560 | 16570 | 16550 | 378 |
| 448 | 20230726 | 114400 | 12128236370 | 16570 | 16560 | 16570 | 16560 | 87 |
| 449 | 20230726 | 114300 | 12126795640 | 16570 | 16570 | 16570 | 16560 | 91 |
| 450 | 20230726 | 114200 | 12125287910 | 16570 | 16510 | 16570 | 16510 | 8 |
| 451 | 20230726 | 114100 | 12125155410 | 16500 | 16570 | 16570 | 16500 | 58 |
| 452 | 20230726 | 114000 | 12124198340 | 16500 | 16510 | 16510 | 16490 | 410 |
| 453 | 20230726 | 113900 | 12117434280 | 16540 | 16540 | 16540 | 16540 | 411 |
| 454 | 20230726 | 113800 | 12110636340 | 16500 | 16540 | 16540 | 16480 | 784 |
| 455 | 20230726 | 113700 | 12097692440 | 16510 | 16480 | 16510 | 16480 | 333 |
| 456 | 20230726 | 113600 | 12092195030 | 16510 | 16510 | 16510 | 16500 | 213 |
| 457 | 20230726 | 113500 | 12088679360 | 16510 | 16510 | 16510 | 16450 | 1867 |
| 458 | 20230726 | 113400 | 12057887100 | 16510 | 16540 | 16540 | 16510 | 454 |
| 459 | 20230726 | 113300 | 12050383470 | 16540 | 16540 | 16540 | 16510 | 290 |
| 460 | 20230726 | 113200 | 12045590070 | 16540 | 16520 | 16540 | 16510 | 155 |
| 461 | 20230726 | 113100 | 12043026760 | 16560 | 16570 | 16570 | 16560 | 2215 |
| 462 | 20230726 | 113000 | 12006330920 | 16510 | 16510 | 16570 | 16510 | 198 |
| 463 | 20230726 | 112900 | 12003059560 | 16560 | 16530 | 16600 | 16510 | 1095 |
| 464 | 20230726 | 112800 | 11984951130 | 16530 | 16540 | 16590 | 16510 | 1895 |
| 465 | 20230726 | 112700 | 11953645500 | 16620 | 16620 | 16620 | 16540 | 155 |
| 466 | 20230726 | 112600 | 11951073240 | 16620 | 16590 | 16640 | 16510 | 1624 |
| 467 | 20230726 | 112500 | 11924195370 | 16630 | 16600 | 16640 | 16580 | 433 |
| 468 | 20230726 | 112400 | 11917007670 | 16580 | 16600 | 16600 | 16580 | 355 |
| 469 | 20230726 | 112300 | 11911114690 | 16600 | 16550 | 16600 | 16550 | 648 |
| 470 | 20230726 | 112200 | 11900389140 | 16550 | 16590 | 16600 | 16540 | 1024 |
| 471 | 20230726 | 112100 | 11883441610 | 16540 | 16530 | 16600 | 16530 | 384 |
| 472 | 20230726 | 112000 | 11877086270 | 16540 | 16550 | 16550 | 16520 | 1129 |
| 473 | 20230726 | 111900 | 11858416620 | 16540 | 16620 | 16620 | 16540 | 167 |
| 474 | 20230726 | 111800 | 11855653390 | 16620 | 16570 | 16620 | 16550 | 154 |
| 475 | 20230726 | 111700 | 11853096870 | 16640 | 16550 | 16640 | 16550 | 518 |
| 476 | 20230726 | 111600 | 11844523840 | 16550 | 16630 | 16630 | 16550 | 163 |
| 477 | 20230726 | 111500 | 11841822130 | 16620 | 16620 | 16650 | 16600 | 1038 |
| 478 | 20230726 | 111400 | 11824564280 | 16620 | 16650 | 16650 | 16610 | 818 |
| 479 | 20230726 | 111300 | 11810958760 | 16680 | 16650 | 16690 | 16640 | 3578 |
| 480 | 20230726 | 111200 | 11751315120 | 16640 | 16530 | 16650 | 16530 | 2657 |
| 481 | 20230726 | 111100 | 11707223130 | 16530 | 16440 | 16530 | 16440 | 1039 |
| 482 | 20230726 | 111000 | 11690103180 | 16440 | 16460 | 16470 | 16440 | 1162 |
| 483 | 20230726 | 110900 | 11670988270 | 16460 | 16470 | 16470 | 16450 | 181 |
| 484 | 20230726 | 110800 | 11668008540 | 16470 | 16530 | 16530 | 16470 | 2352 |
| 485 | 20230726 | 110700 | 11629267940 | 16540 | 16510 | 16540 | 16500 | 742 |
| 486 | 20230726 | 110600 | 11617018070 | 16510 | 16570 | 16600 | 16490 | 774 |
| 487 | 20230726 | 110500 | 11604233110 | 16600 | 16600 | 16630 | 16560 | 3092 |
| 488 | 20230726 | 110400 | 11552902300 | 16590 | 16510 | 16590 | 16510 | 2029 |
| 489 | 20230726 | 110300 | 11519297510 | 16510 | 16470 | 16510 | 16440 | 2953 |
| 490 | 20230726 | 110200 | 11470616070 | 16440 | 16440 | 16470 | 16440 | 714 |
| 491 | 20230726 | 110100 | 11458864710 | 16450 | 16400 | 16450 | 16400 | 1446 |
| 492 | 20230726 | 110000 | 11435124740 | 16350 | 16320 | 16400 | 16320 | 354 |
| 493 | 20230726 | 105900 | 11429323600 | 16320 | 16390 | 16400 | 16320 | 206 |
| 494 | 20230726 | 105800 | 11425947320 | 16390 | 16340 | 16400 | 16320 | 712 |
| 495 | 20230726 | 105700 | 11414307930 | 16410 | 16330 | 16410 | 16330 | 726 |
| 496 | 20230726 | 105600 | 11402452180 | 16420 | 16330 | 16420 | 16320 | 675 |
| 497 | 20230726 | 105500 | 11391399140 | 16390 | 16340 | 16440 | 16320 | 3392 |
| 498 | 20230726 | 105400 | 11335769000 | 16330 | 16230 | 16330 | 16230 | 188 |
| 499 | 20230726 | 105300 | 11332700540 | 16220 | 16220 | 16320 | 16140 | 891 |
| 500 | 20230726 | 105200 | 11318225160 | 16300 | 16280 | 16370 | 16200 | 1554 |
| 501 | 20230726 | 105100 | 11292828260 | 16290 | 16100 | 16290 | 16100 | 1331 |
| 502 | 20230726 | 105000 | 11271197670 | 16100 | 16050 | 16260 | 16010 | 1423 |
| 503 | 20230726 | 104900 | 11248314080 | 16040 | 16090 | 16090 | 16000 | 4812 |
| 504 | 20230726 | 104800 | 11171139640 | 16090 | 16150 | 16150 | 16090 | 6870 |
| 505 | 20230726 | 104700 | 11060380280 | 16150 | 16200 | 16270 | 16150 | 1600 |
| 506 | 20230726 | 104600 | 11034530120 | 16200 | 16220 | 16220 | 16200 | 586 |
| 507 | 20230726 | 104500 | 11025033000 | 16210 | 16250 | 16280 | 16210 | 94 |
| 508 | 20230726 | 104400 | 11023508280 | 16290 | 16140 | 16290 | 16140 | 542 |
| 509 | 20230726 | 104300 | 11014732590 | 16140 | 16200 | 16300 | 16140 | 1915 |
| 510 | 20230726 | 104200 | 10983749950 | 16200 | 16250 | 16250 | 16190 | 1594 |
| 511 | 20230726 | 104100 | 10957908840 | 16300 | 16310 | 16320 | 16250 | 926 |
| 512 | 20230726 | 104000 | 10942828940 | 16310 | 16340 | 16340 | 16280 | 1693 |
| 513 | 20230726 | 103900 | 10915231470 | 16360 | 16310 | 16360 | 16310 | 736 |
| 514 | 20230726 | 103800 | 10903221510 | 16310 | 16310 | 16310 | 16310 | 341 |
| 515 | 20230726 | 103700 | 10897659800 | 16310 | 16380 | 16380 | 16280 | 934 |
| 516 | 20230726 | 103600 | 10882402190 | 16390 | 16370 | 16400 | 16370 | 453 |
| 517 | 20230726 | 103500 | 10874977300 | 16410 | 16370 | 16410 | 16360 | 1327 |
| 518 | 20230726 | 103400 | 10853225010 | 16360 | 16380 | 16390 | 16350 | 644 |
| 519 | 20230726 | 103300 | 10842683700 | 16380 | 16250 | 16400 | 16250 | 1031 |
| 520 | 20230726 | 103200 | 10825857880 | 16240 | 16210 | 16240 | 16210 | 665 |
| 521 | 20230726 | 103100 | 10815070490 | 16220 | 16200 | 16220 | 16180 | 795 |
| 522 | 20230726 | 103000 | 10802201620 | 16180 | 16170 | 16200 | 16170 | 402 |
| 523 | 20230726 | 102900 | 10795690380 | 16200 | 16170 | 16210 | 16170 | 84 |
| 524 | 20230726 | 102800 | 10794331510 | 16170 | 16150 | 16240 | 16140 | 226 |
| 525 | 20230726 | 102700 | 10790680650 | 16120 | 16120 | 16140 | 16100 | 3267 |
| 526 | 20230726 | 102600 | 10738032860 | 16120 | 16140 | 16140 | 16120 | 2121 |
| 527 | 20230726 | 102500 | 10703830060 | 16140 | 16300 | 16300 | 16140 | 7591 |
| 528 | 20230726 | 102400 | 10580784520 | 16310 | 16290 | 16350 | 16290 | 276 |
| 529 | 20230726 | 102300 | 10576286090 | 16290 | 16290 | 16290 | 16280 | 672 |
| 530 | 20230726 | 102200 | 10565339660 | 16290 | 16270 | 16380 | 16270 | 609 |
| 531 | 20230726 | 102100 | 10555374640 | 16390 | 16420 | 16420 | 16370 | 1524 |
| 532 | 20230726 | 102000 | 10530405070 | 16420 | 16380 | 16420 | 16380 | 3397 |
| 533 | 20230726 | 101900 | 10474701890 | 16380 | 16240 | 16390 | 16240 | 2210 |
| 534 | 20230726 | 101800 | 10438569650 | 16230 | 16230 | 16290 | 16220 | 652 |
| 535 | 20230726 | 101700 | 10427981940 | 16230 | 16220 | 16230 | 16200 | 552 |
| 536 | 20230726 | 101600 | 10419035990 | 16200 | 16290 | 16310 | 16200 | 2621 |
| 537 | 20230726 | 101500 | 10376528480 | 16300 | 16310 | 16310 | 16290 | 708 |
| 538 | 20230726 | 101400 | 10364990490 | 16320 | 16190 | 16320 | 16160 | 666 |
| 539 | 20230726 | 101300 | 10354193230 | 16180 | 16190 | 16190 | 16180 | 287 |
| 540 | 20230726 | 101200 | 10349549300 | 16200 | 16190 | 16200 | 16150 | 974 |
| 541 | 20230726 | 101100 | 10333811150 | 16200 | 16200 | 16210 | 16200 | 1061 |
| 542 | 20230726 | 101000 | 10316622940 | 16200 | 16230 | 16230 | 16200 | 3566 |
| 543 | 20230726 | 100900 | 10258800210 | 16220 | 16320 | 16320 | 16220 | 5897 |
| 544 | 20230726 | 100800 | 10162850800 | 16320 | 16360 | 16360 | 16260 | 2144 |
| 545 | 20230726 | 100700 | 10127879700 | 16350 | 16400 | 16400 | 16350 | 2022 |
| 546 | 20230726 | 100600 | 10094755080 | 16420 | 16330 | 16420 | 16280 | 1892 |
| 547 | 20230726 | 100500 | 10063815140 | 16340 | 16220 | 16340 | 16220 | 2906 |
| 548 | 20230726 | 100400 | 10016533280 | 16200 | 16140 | 16280 | 16140 | 623 |
| 549 | 20230726 | 100300 | 10006429760 | 16140 | 16140 | 16150 | 16140 | 884 |
| 550 | 20230726 | 100200 | 9992161980 | 16140 | 16150 | 16160 | 16130 | 1350 |
| 551 | 20230726 | 100100 | 9970367980 | 16140 | 16140 | 16170 | 16140 | 924 |
| 552 | 20230726 | 100000 | 9955450570 | 16130 | 16010 | 16230 | 16000 | 6742 |
| 553 | 20230726 | 095900 | 9846735580 | 16090 | 16150 | 16160 | 16000 | 8638 |
| 554 | 20230726 | 095800 | 9708074690 | 16160 | 16210 | 16210 | 16160 | 6034 |
| 555 | 20230726 | 095700 | 9610337350 | 16210 | 16320 | 16340 | 16200 | 8502 |
| 556 | 20230726 | 095600 | 9472072050 | 16340 | 16340 | 16340 | 16310 | 1047 |
| 557 | 20230726 | 095500 | 9454983040 | 16350 | 16400 | 16400 | 16310 | 2939 |
| 558 | 20230726 | 095400 | 9406936990 | 16350 | 16360 | 16380 | 16340 | 2579 |
| 559 | 20230726 | 095300 | 9364721470 | 16350 | 16420 | 16430 | 16350 | 2948 |
| 560 | 20230726 | 095200 | 9316411810 | 16380 | 16460 | 16480 | 16380 | 1534 |
| 561 | 20230726 | 095100 | 9291219740 | 16460 | 16370 | 16460 | 16350 | 4509 |
| 562 | 20230726 | 095000 | 9217286600 | 16370 | 16400 | 16400 | 16350 | 2222 |
| 563 | 20230726 | 094900 | 9180924320 | 16400 | 16250 | 16410 | 16230 | 7393 |
| 564 | 20230726 | 094800 | 9060552170 | 16320 | 16220 | 16320 | 16150 | 7060 |
| 565 | 20230726 | 094700 | 8946176470 | 16220 | 16020 | 16250 | 16020 | 7654 |
| 566 | 20230726 | 094600 | 8823351050 | 16120 | 16120 | 16120 | 16120 | 0 |
| 567 | 20230726 | 094500 | 8823351050 | 16120 | 16240 | 16240 | 16120 | 17897 |
| 568 | 20230726 | 094400 | 8534165840 | 16250 | 16260 | 16270 | 16250 | 4308 |
| 569 | 20230726 | 094300 | 8464142730 | 16260 | 16340 | 16340 | 16250 | 7681 |
| 570 | 20230726 | 094200 | 8338987000 | 16350 | 16350 | 16370 | 16330 | 1999 |
| 571 | 20230726 | 094100 | 8306292590 | 16340 | 16420 | 16420 | 16340 | 5961 |
| 572 | 20230726 | 094000 | 8208730080 | 16410 | 16380 | 16450 | 16380 | 1238 |
| 573 | 20230726 | 093900 | 8188405440 | 16450 | 16470 | 16560 | 16360 | 5695 |
| 574 | 20230726 | 093800 | 8094844520 | 16490 | 16500 | 16590 | 16460 | 1683 |
| 575 | 20230726 | 093700 | 8067044120 | 16590 | 16400 | 16590 | 16370 | 6772 |
| 576 | 20230726 | 093600 | 7955688820 | 16380 | 16410 | 16420 | 16380 | 957 |
| 577 | 20230726 | 093500 | 7939986500 | 16410 | 16600 | 16630 | 16400 | 7376 |
| 578 | 20230726 | 093400 | 7818080760 | 16600 | 16370 | 16620 | 16360 | 10969 |
| 579 | 20230726 | 093300 | 7637968210 | 16340 | 16400 | 16410 | 16320 | 4063 |
| 580 | 20230726 | 093200 | 7571501180 | 16390 | 16360 | 16420 | 16240 | 15380 |
| 581 | 20230726 | 093100 | 7319910980 | 16360 | 16560 | 16580 | 16350 | 21416 |
| 582 | 20230726 | 093000 | 6966443810 | 16560 | 16640 | 16790 | 16550 | 9944 |
| 583 | 20230726 | 092900 | 6801166440 | 16630 | 16570 | 16750 | 16530 | 9072 |
| 584 | 20230726 | 092800 | 6650471610 | 16640 | 16840 | 16850 | 16510 | 11392 |
| 585 | 20230726 | 092700 | 6460473780 | 16850 | 16960 | 16990 | 16840 | 8339 |
| 586 | 20230726 | 092600 | 6319577080 | 16940 | 16860 | 17000 | 16850 | 5574 |
| 587 | 20230726 | 092500 | 6225262880 | 16870 | 17000 | 17000 | 16840 | 8175 |
| 588 | 20230726 | 092400 | 6086957670 | 16970 | 17110 | 17140 | 16940 | 9996 |
| 589 | 20230726 | 092300 | 5916634200 | 17110 | 17330 | 17390 | 17110 | 7471 |
| 590 | 20230726 | 092200 | 5788027220 | 17410 | 17210 | 17420 | 17130 | 6719 |
| 591 | 20230726 | 092100 | 5672095190 | 17210 | 17380 | 17430 | 17100 | 13341 |
| 592 | 20230726 | 092000 | 5441975660 | 17390 | 17470 | 17590 | 17390 | 9918 |
| 593 | 20230726 | 091900 | 5269093860 | 17500 | 17620 | 17660 | 17430 | 16544 |
| 594 | 20230726 | 091800 | 4978992050 | 17620 | 17800 | 17800 | 17620 | 13369 |
| 595 | 20230726 | 091700 | 4742084410 | 17800 | 17900 | 17900 | 17800 | 10899 |
| 596 | 20230726 | 091600 | 4547681610 | 17900 | 17920 | 17940 | 17900 | 7269 |
| 597 | 20230726 | 091500 | 4417473450 | 17930 | 18030 | 18030 | 17910 | 7271 |
| 598 | 20230726 | 091400 | 4286941030 | 18030 | 17950 | 18050 | 17940 | 3559 |
| 599 | 20230726 | 091300 | 4223021450 | 17940 | 18000 | 18000 | 17940 | 8875 |
| 600 | 20230726 | 091200 | 4063511520 | 18000 | 18050 | 18050 | 18000 | 14844 |
| 601 | 20230726 | 091100 | 3796104440 | 18050 | 18230 | 18250 | 18040 | 8459 |
| 602 | 20230726 | 091000 | 3642833070 | 18240 | 18290 | 18350 | 18240 | 24846 |
| 603 | 20230726 | 090900 | 3188101070 | 18270 | 18010 | 18340 | 18010 | 18755 |
| 604 | 20230726 | 090800 | 2846893090 | 18100 | 18160 | 18180 | 18000 | 11834 |
| 605 | 20230726 | 090700 | 2632852320 | 18180 | 18150 | 18310 | 17970 | 16210 |
| 606 | 20230726 | 090600 | 2338992360 | 18140 | 18420 | 18480 | 18140 | 21552 |
| 607 | 20230726 | 090500 | 1942734150 | 18440 | 18450 | 18470 | 18370 | 20992 |
| 608 | 20230726 | 090400 | 1555753910 | 18440 | 18390 | 18450 | 18270 | 17406 |
| 609 | 20230726 | 090300 | 1235941180 | 18390 | 18270 | 18400 | 18240 | 16724 |
| 610 | 20230726 | 090200 | 929230690 | 18270 | 17920 | 18340 | 17910 | 15544 |
| 611 | 20230726 | 090100 | 646579870 | 17920 | 18010 | 18020 | 17880 | 14440 |
| 612 | 20230726 | 090000 | 387909870 | 18010 | 17900 | 18040 | 17900 | 20523 |